Quantcast

iShares MSCI Turkey ETF Historical Stock Prices

TUR 
$21.25
*  
0.11
0.51%
Get TUR Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading TUR now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.29 21.37 20.22 21.25 3,280,019
08/17/2018 20.29 21.37 20.22 21.25 3,279,959
08/16/2018 22.05 22.14 20.89 21.36 2,962,865
08/15/2018 21.38 22.25 21.0304 22.08 5,093,205
08/14/2018 20.41 21.35 20.26 21.22 5,301,710
08/13/2018 19.22 19.77 18.88 19.07 12,330,480
08/10/2018 19.83 21.89 19.65 21.42 13,289,070
08/09/2018 25.79 25.79 24.9 25.06 1,823,131
08/08/2018 26.33 26.35 25.915 26.07 935,270
08/07/2018 25.79 26.555 25.59 26.17 1,324,709
08/06/2018 26.04 26.105 24.9 24.96 1,799,119
08/03/2018 27 27.05 26.66 26.97 403,894
08/02/2018 26.76 26.81 26.52 26.76 609,943
08/01/2018 28.2 28.239 27.21 27.33 1,188,464
07/31/2018 28.16 28.29 27.77 28.21 395,787
07/30/2018 28.01 28.06 27.83 27.99 170,168
07/27/2018 27.73 28.13 27.73 28 327,840
07/26/2018 28.54 28.64 27.449 27.6 975,850
07/25/2018 27.96 28.72 27.96 28.59 507,098
07/24/2018 26.91 27.23 26.78 26.84 1,073,841
07/23/2018 28.72 28.81 28.47 28.62 530,805
07/20/2018 28 28.16 27.91 27.97 542,744
07/19/2018 27.5 27.71 27.3988 27.57 343,566
07/18/2018 27.14 27.68 26.95 27.51 513,879
07/17/2018 26.94 27.54 26.89 27.5 967,486
07/16/2018 26.55 26.68 26.41 26.62 520,737
07/13/2018 26.5 26.91 26.44 26.64 565,228
07/12/2018 26.21 26.71 25.99 26.42 1,594,209
07/11/2018 28.37 28.39 27.03 27.22 1,678,355
07/10/2018 29.47 29.525 29.05 29.18 1,134,297
07/09/2018 31.36 31.53 29.81 30.07 748,637
07/06/2018 30.94 31.3104 30.78 31.12 522,308
07/05/2018 30.69 30.95 30.5923 30.73 370,140
07/03/2018 29.91 29.92 29.382 29.43 344,722
07/02/2018 29.98 30.16 29.88 30.12 303,778
06/29/2018 30.44 30.53 29.96 30.22 330,254
06/28/2018 30.13 30.29 29.94 30.13 464,977
06/27/2018 29.63 30.03 29.51 29.52 496,927
06/26/2018 29.46 29.5 29.07 29.34 500,936
06/25/2018 29.08 29.18 28.61 28.95 1,010,827
06/22/2018 29.46 29.78 29.29 29.66 401,284
06/21/2018 29.03 29.3 28.86 28.95 530,290
06/20/2018 29.04 29.04 28.75 28.8 495,116
06/19/2018 28.88 29.04 28.7 28.72 451,828
06/18/2018 29.46 29.6 29.18 29.53 535,934
06/15/2018 29.37 29.63 29.15 29.5 974,796
06/14/2018 30.32 30.34 29.395 29.54 1,040,582
06/13/2018 30.4 30.4 29.46 29.74 977,079
06/12/2018 31.23 31.29 30.81 30.92 493,121
06/11/2018 31.96 32 31.75 31.78 356,725
06/08/2018 31.93 32.08 31.65 32.06 555,625
06/07/2018 32.43 32.82 31.91 32.22 605,432
06/06/2018 31.08 31.8 31.07 31.77 343,522
06/05/2018 31.64 31.645 31.305 31.4 336,873
06/04/2018 32.01 32.22 31.825 31.94 326,717
06/01/2018 31.85 32.28 31.51 31.64 558,686
05/31/2018 33.33 33.33 32.56 32.9 675,470
05/30/2018 34.15 34.45 33.77 34.35 564,449
05/29/2018 33.51 34.09 33.51 33.81 840,479
05/25/2018 32.03 32.28 31.88 32.06 589,402
05/24/2018 31.63 31.91 30.96 31.79 1,436,428
05/23/2018 31 33.67 30.61 33.59 2,820,955
05/22/2018 32.36 32.74 32.25 32.33 527,043
05/21/2018 32.79 32.8799 32.445 32.7 367,705
05/18/2018 33.19 33.45 33.11 33.35 279,244
05/17/2018 33.53 33.585 33.24 33.37 259,973
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TUR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio